Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Energy Services Inc (NY: KEG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.24 12.27 11.15 11.44 94,600 -0.86(-6.99%)
Sep 27, 2018 12.47 12.57 12.14 12.30 30,072 -0.16(-1.28%)
Sep 26, 2018 12.51 12.57 11.25 12.46 147,396 -0.05(-0.40%)
Sep 25, 2018 13.47 13.71 12.44 12.51 39,576 -0.94(-6.99%)
Sep 24, 2018 13.59 13.77 13.26 13.45 16,978 -0.14(-1.03%)
Sep 21, 2018 13.65 13.71 13.23 13.59 74,100 +0.01(+0.07%)
Sep 20, 2018 13.51 13.88 13.25 13.58 19,919 +0.15(+1.12%)
Sep 19, 2018 13.29 13.69 13.29 13.43 23,344 +0.16(+1.21%)
Sep 18, 2018 12.98 13.38 12.98 13.27 17,442 +0.32(+2.47%)
Sep 17, 2018 13.33 13.33 12.79 12.95 20,682 -0.13(-0.99%)
Sep 14, 2018 12.93 13.31 12.90 13.08 17,600 +0.03(+0.23%)
Sep 13, 2018 13.21 13.25 12.95 13.05 18,414 -0.12(-0.91%)
Sep 12, 2018 13.30 13.61 13.05 13.17 30,385 -0.12(-0.90%)
Sep 11, 2018 13.29 13.54 13.15 13.29 30,800 +0.06(+0.45%)
Sep 10, 2018 13.21 13.32 13.14 13.23 31,563 +0.07(+0.53%)
Sep 07, 2018 13.54 13.68 12.93 13.16 86,500 -0.44(-3.24%)
Sep 06, 2018 13.80 13.85 13.34 13.60 204,339 -0.18(-1.31%)
Sep 05, 2018 13.53 13.86 13.38 13.78 45,250 +0.23(+1.70%)
Sep 04, 2018 13.30 13.61 12.99 13.55 68,530 +0.19(+1.42%)
Aug 31, 2018 13.36 13.36 13.36 0 +0.03(+0.23%)
Aug 30, 2018 13.44 13.49 13.25 13.33 30,407 -0.17(-1.26%)
Aug 29, 2018 13.30 13.52 13.20 13.50 46,768 +0.22(+1.66%)
Aug 28, 2018 13.39 13.43 13.17 13.28 42,195 -0.07(-0.52%)
Aug 27, 2018 13.35 13.41 13.22 13.35 59,639 +0.05(+0.38%)
Aug 24, 2018 13.27 13.37 13.12 13.30 53,900 +0.08(+0.61%)
Aug 23, 2018 13.38 13.43 13.18 13.22 14,659 -0.26(-1.93%)
Aug 22, 2018 12.80 13.55 12.76 13.48 64,955 +0.77(+6.06%)
Aug 21, 2018 13.05 13.09 12.70 12.71 73,465 -0.25(-1.93%)
Aug 20, 2018 12.89 13.03 12.89 12.96 65,088 +0.02(+0.15%)
Aug 17, 2018 13.00 13.02 12.75 12.94 62,800 -0.10(-0.77%)
Aug 16, 2018 13.45 13.52 13.00 13.04 53,523 -0.36(-2.69%)
Aug 15, 2018 14.44 14.49 13.33 13.40 100,589 -1.16(-7.97%)
Aug 14, 2018 14.78 14.93 14.48 14.56 37,475 -0.17(-1.15%)
Aug 13, 2018 15.06 15.07 14.48 14.73 61,483 -0.30(-2.00%)
Aug 10, 2018 14.86 15.39 14.68 15.03 36,500 +0.20(+1.35%)
Aug 09, 2018 14.00 15.73 14.00 14.83 115,120 +0.27(+1.85%)
Aug 08, 2018 14.54 14.63 14.00 14.56 97,280 -0.12(-0.82%)
Aug 07, 2018 15.01 15.25 14.57 14.68 39,192 -0.26(-1.74%)
Aug 06, 2018 15.07 15.40 14.88 14.94 64,468 -0.11(-0.73%)
Aug 03, 2018 15.27 15.53 14.69 15.05 258,000 -0.17(-1.12%)
Aug 02, 2018 15.77 15.82 14.91 15.22 262,394 -0.69(-4.34%)
Aug 01, 2018 16.71 16.71 15.81 15.91 92,802 -0.85(-5.07%)
Jul 31, 2018 16.75 16.88 16.45 16.76 104,036 +0.02(+0.12%)
Jul 30, 2018 16.95 17.44 16.61 16.74 88,985 +0.08(+0.48%)
Jul 27, 2018 16.59 16.96 16.59 16.66 39,300 -0.12(-0.72%)
Jul 26, 2018 16.22 16.98 16.22 16.78 31,329 +0.39(+2.38%)
Jul 25, 2018 16.27 16.48 16.08 16.39 38,509 -0.05(-0.30%)
Jul 24, 2018 16.40 16.77 16.17 16.44 33,333 +0.08(+0.49%)
Jul 23, 2018 16.51 16.51 16.04 16.36 43,497 +0.03(+0.18%)
Jul 20, 2018 16.49 16.49 16.12 16.33 84,384 -0.07(-0.43%)
Jul 19, 2018 16.32 16.81 16.32 16.40 125,838 +0.01(+0.06%)
Jul 18, 2018 16.48 16.53 15.95 16.39 60,195 -0.11(-0.67%)
Jul 17, 2018 16.44 16.83 16.35 16.50 64,733 -0.13(-0.78%)
Jul 16, 2018 16.69 16.87 16.15 16.63 81,732 -0.20(-1.19%)
Jul 13, 2018 17.12 17.26 16.77 16.83 35,084 -0.30(-1.75%)
Jul 12, 2018 17.03 17.21 16.49 17.13 29,534 +0.13(+0.76%)
Jul 11, 2018 16.97 17.25 16.87 17.00 42,076 -0.09(-0.53%)
Jul 10, 2018 17.46 17.77 16.98 17.09 29,368 -0.26(-1.50%)
Jul 09, 2018 17.25 17.46 17.22 17.35 61,858 +0.18(+1.05%)
Jul 06, 2018 17.00 17.51 17.00 17.17 51,322 +0.16(+0.94%)
Jul 05, 2018 16.44 17.08 16.40 17.01 30,761 +0.61(+3.72%)
Jul 03, 2018 16.40 16.40 16.40 0 +0.41(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.